Copper One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.45	0.48	0.45	0.45	0.45	0.56%	67,387
Aug 27, 2026	0.50	0.50	0.45	0.45	0.45	-2.17%	11,150
Aug 26, 2026	0.49	0.49	0.46	0.46	0.46	-13.21%	56,450
Aug 25, 2026	0.51	0.56	0.51	0.53	0.53	12.77%	392,605
Aug 24, 2026	0.52	0.52	0.47	0.47	0.47	-	165,997
Aug 21, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	153,950
Aug 20, 2026	0.42	0.46	0.42	0.46	0.46	10.98%	118,730
Aug 19, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	10,000
Aug 18, 2026	0.44	0.44	0.41	0.41	0.41	-7.95%	27,700
Aug 17, 2026	0.41	0.45	0.41	0.44	0.44	6.02%	24,630
Aug 14, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	103,386
Aug 13, 2026	0.40	0.46	0.40	0.41	0.41	-10.87%	91,725
Aug 12, 2026	0.42	0.46	0.39	0.46	0.46	4.55%	110,729
Aug 11, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	86,632
Aug 10, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	35,594
Aug 7, 2026	0.46	0.46	0.46	0.46	0.46	7.06%	11,301
Aug 6, 2026	0.44	0.47	0.43	0.43	0.43	1.19%	115,805
Aug 5, 2026	0.45	0.45	0.42	0.42	0.42	-5.62%	104,337
Aug 4, 2026	0.45	0.45	0.43	0.45	0.45	3.49%	39,614
Jul 31, 2026	0.45	0.47	0.43	0.43	0.43	-8.51%	50,987
Jul 30, 2026	0.41	0.47	0.41	0.47	0.47	4.44%	72,481
Jul 29, 2026	0.44	0.46	0.40	0.45	0.45	2.27%	59,860
Jul 28, 2026	0.49	0.49	0.44	0.44	0.44	-8.33%	78,150
Jul 27, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	56,500
Jul 24, 2026	0.48	0.50	0.47	0.50	0.50	1.02%	41,922
Jul 23, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	43,000
Jul 22, 2026	0.48	0.48	0.46	0.48	0.48	2.13%	46,775
Jul 21, 2026	0.47	0.48	0.46	0.47	0.47	-5.05%	36,505
Jul 20, 2026	0.51	0.51	0.47	0.50	0.50	-1.00%	44,697
Jul 17, 2026	0.52	0.52	0.50	0.50	0.50	-7.41%	17,569
Jul 16, 2026	0.55	0.56	0.51	0.54	0.54	-1.82%	70,690
Jul 15, 2026	0.55	0.58	0.55	0.55	0.55	-	91,621
Jul 14, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	218,791
Jul 13, 2026	0.60	0.63	0.55	0.57	0.57	-5.00%	117,778
Jul 10, 2026	0.60	0.61	0.59	0.60	0.60	-	66,990
Jul 9, 2026	0.57	0.60	0.57	0.60	0.60	7.14%	41,800
Jul 8, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	115,000
Jul 7, 2026	0.59	0.61	0.58	0.60	0.60	7.14%	42,447
Jul 6, 2026	0.71	0.74	0.56	0.56	0.56	-9.68%	566,950
Jul 3, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	5,500
Jul 2, 2026	0.57	0.60	0.57	0.59	0.59	9.26%	83,136
Jun 30, 2026	0.54	0.54	0.52	0.54	0.54	-	58,101
Jun 29, 2026	0.52	0.54	0.52	0.54	0.54	-	147,553
Jun 26, 2026	0.52	0.55	0.50	0.54	0.54	-	53,110
Jun 25, 2026	0.56	0.57	0.53	0.54	0.54	-5.26%	98,671
Jun 24, 2026	0.57	0.65	0.57	0.57	0.57	1.79%	92,090
Jun 23, 2026	0.64	0.64	0.56	0.56	0.56	-6.67%	62,472
Jun 22, 2026	0.76	0.76	0.60	0.60	0.60	-14.29%	160,726
Jun 19, 2026	0.60	0.71	0.60	0.70	0.70	20.69%	87,758
Jun 18, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	68,945